ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
472230/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,161309,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2020,10,2,0.50,43319275,21549,67.78,2005,2020,2000,2610,1410,2010,2010.27,0.06,0,9457,2063,2036,2018,1991,1973,2032,1987,4,600,100,1400,5,1,4155000,84,-15.66,0.67,12,0.52,-129.00,3015.00,5700,20240304,-64.56,2000,20241210,1.00,5700,-64.56,20240304,2000,1.00,20241210,5700,-64.56,20240304,2000,1.00,20241210,0.00,N,472230,100,4 억,,2501,N,N,0,N,00,N
20241210,151309,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2015,5,2,0.25,40274605,20038,63.03,2005,2020,2000,2610,1410,2010,2009.91,0.06,0,7957,2063,2036,2018,1991,1973,2032,1987,4,600,100,1400,5,1,4155000,84,-15.62,0.67,12,0.48,-129.00,3015.00,5700,20240304,-64.65,2000,20241210,0.75,5700,-64.65,20240304,2000,0.75,20241210,5700,-64.65,20240304,2000,0.75,20241210,0.00,N,472230,100,4 억,,2501,N,N,0,N,00,N
20241210,141309,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2020,10,2,0.50,38598125,19206,60.41,2005,2020,2000,2610,1410,2010,2009.69,0.06,0,7335,2063,2036,2018,1991,1973,2032,1987,4,600,100,1400,5,1,4155000,84,-15.66,0.67,12,0.46,-129.00,3015.00,5700,20240304,-64.56,2000,20241210,1.00,5700,-64.56,20240304,2000,1.00,20241210,5700,-64.56,20240304,2000,1.00,20241210,0.00,N,472230,100,4 억,,2501,N,N,0,N,00,N
20241210,131311,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,0,3,0.00,15111440,7522,23.66,2005,2010,2000,2610,1410,2010,2008.97,0.06,0,6500,2063,2036,2018,1991,1973,2032,1987,4,600,100,1400,5,1,4155000,84,-15.58,0.67,12,0.18,-129.00,3015.00,5700,20240304,-64.74,2000,20241210,0.50,5700,-64.74,20240304,2000,0.50,20241210,5700,-64.74,20240304,2000,0.50,20241210,0.00,N,472230,100,4 억,,2501,N,N,0,N,00,N
20241210,121307,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,0,3,0.00,11493440,5722,18.00,2005,2010,2000,2610,1410,2010,2008.64,0.06,0,4700,2063,2036,2018,1991,1973,2032,1987,4,600,100,1400,5,1,4155000,84,-15.58,0.67,12,0.14,-129.00,3015.00,5700,20240304,-64.74,2000,20241210,0.50,5700,-64.74,20240304,2000,0.50,20241210,5700,-64.74,20240304,2000,0.50,20241210,0.00,N,472230,100,4 억,,2501,N,N,0,N,00,N
20241210,111308,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,0,3,0.00,7839260,3904,12.28,2005,2010,2000,2610,1410,2010,2008.01,0.06,0,2982,2063,2036,2018,1991,1973,2032,1987,4,600,100,1400,5,1,4155000,84,-15.58,0.67,12,0.09,-129.00,3015.00,5700,20240304,-64.74,2000,20241210,0.50,5700,-64.74,20240304,2000,0.50,20241210,5700,-64.74,20240304,2000,0.50,20241210,0.00,N,472230,100,4 억,,2501,N,N,0,N,00,N
20241210,101309,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,0,3,0.00,4458440,2222,6.99,2005,2010,2000,2610,1410,2010,2006.50,0.06,0,1300,2063,2036,2018,1991,1973,2032,1987,4,600,100,1400,5,1,4155000,84,-15.58,0.67,12,0.05,-129.00,3015.00,5700,20240304,-64.74,2000,20241210,0.50,5700,-64.74,20240304,2000,0.50,20241210,5700,-64.74,20240304,2000,0.50,20241210,0.00,N,472230,100,4 억,,2501,N,N,0,N,00,N
20241210,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,216540,108,0.34,2005,2005,2005,2610,1410,2010,2005.00,0.06,0,0,2063,2036,2018,1991,1973,2032,1987,4,600,100,1400,5,1,4155000,83,-15.54,0.67,12,0.00,-129.00,3015.00,5700,20240304,-64.82,2000,20241209,0.25,5700,-64.82,20240304,2000,0.25,20241209,5700,-64.82,20240304,2000,0.25,20241209,0.00,N,472230,100,4 억,,2501,N,N,0,N,00,N
20241209,161304,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-35,5,-1.71,63774035,31743,183.69,2010,2045,2000,2655,1435,2045,2009.23,0.02,0,882,2061,2052,2036,2027,2011,2057,2032,4,610,100,1430,5,1,4155000,84,-15.58,0.67,12,0.76,-129.00,3015.00,5700,20240304,-64.74,2000,20241209,0.50,5700,-64.74,20240304,2000,0.50,20241209,5700,-64.74,20240304,2000,0.50,20241209,0.00,N,472230,100,4 억,,693,N,N,0,N,00,N
20241209,151307,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-35,5,-1.71,62038515,30881,178.70,2010,2045,2000,2655,1435,2045,2008.95,0.02,0,882,2061,2052,2036,2027,2011,2057,2032,4,610,100,1430,5,1,4155000,84,-15.58,0.67,12,0.74,-129.00,3015.00,5700,20240304,-64.74,2000,20241209,0.50,5700,-64.74,20240304,2000,0.50,20241209,5700,-64.74,20240304,2000,0.50,20241209,0.00,N,472230,100,4 억,,693,N,N,0,N,00,N
20241209,141304,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-40,5,-1.96,59538150,29646,171.55,2010,2045,2000,2655,1435,2045,2008.30,0.02,0,1300,2061,2052,2036,2027,2011,2057,2032,4,610,100,1430,5,1,4155000,83,-15.54,0.67,12,0.71,-129.00,3015.00,5700,20240304,-64.82,2000,20241209,0.25,5700,-64.82,20240304,2000,0.25,20241209,5700,-64.82,20240304,2000,0.25,20241209,0.00,N,472230,100,4 억,,693,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 161309 57 100.00 KOSDAQ 신저가 금융 N N N N N 2020 10 2 0.50 43319275 21549 67.78 2005 2020 2000 2610 1410 2010 2010.27 0.06 0 9457 2063 2036 2018 1991 1973 2032 1987 4 600 100 1400 5 1 4155000 84 -15.66 0.67 12 0.52 -129.00 3015.00 5700 20240304 -64.56 2000 20241210 1.00 5700 -64.56 20240304 2000 1.00 20241210 5700 -64.56 20240304 2000 1.00 20241210 0.00 N 472230 100 4 억 2501 N N 0 N 00 N
3 20241210 151309 57 100.00 KOSDAQ 신저가 금융 N N N N N 2015 5 2 0.25 40274605 20038 63.03 2005 2020 2000 2610 1410 2010 2009.91 0.06 0 7957 2063 2036 2018 1991 1973 2032 1987 4 600 100 1400 5 1 4155000 84 -15.62 0.67 12 0.48 -129.00 3015.00 5700 20240304 -64.65 2000 20241210 0.75 5700 -64.65 20240304 2000 0.75 20241210 5700 -64.65 20240304 2000 0.75 20241210 0.00 N 472230 100 4 억 2501 N N 0 N 00 N
4 20241210 141309 57 100.00 KOSDAQ 신저가 금융 N N N N N 2020 10 2 0.50 38598125 19206 60.41 2005 2020 2000 2610 1410 2010 2009.69 0.06 0 7335 2063 2036 2018 1991 1973 2032 1987 4 600 100 1400 5 1 4155000 84 -15.66 0.67 12 0.46 -129.00 3015.00 5700 20240304 -64.56 2000 20241210 1.00 5700 -64.56 20240304 2000 1.00 20241210 5700 -64.56 20240304 2000 1.00 20241210 0.00 N 472230 100 4 억 2501 N N 0 N 00 N
5 20241210 131311 57 100.00 KOSDAQ 신저가 금융 N N N N N 2010 0 3 0.00 15111440 7522 23.66 2005 2010 2000 2610 1410 2010 2008.97 0.06 0 6500 2063 2036 2018 1991 1973 2032 1987 4 600 100 1400 5 1 4155000 84 -15.58 0.67 12 0.18 -129.00 3015.00 5700 20240304 -64.74 2000 20241210 0.50 5700 -64.74 20240304 2000 0.50 20241210 5700 -64.74 20240304 2000 0.50 20241210 0.00 N 472230 100 4 억 2501 N N 0 N 00 N
6 20241210 121307 57 100.00 KOSDAQ 신저가 금융 N N N N N 2010 0 3 0.00 11493440 5722 18.00 2005 2010 2000 2610 1410 2010 2008.64 0.06 0 4700 2063 2036 2018 1991 1973 2032 1987 4 600 100 1400 5 1 4155000 84 -15.58 0.67 12 0.14 -129.00 3015.00 5700 20240304 -64.74 2000 20241210 0.50 5700 -64.74 20240304 2000 0.50 20241210 5700 -64.74 20240304 2000 0.50 20241210 0.00 N 472230 100 4 억 2501 N N 0 N 00 N
7 20241210 111308 57 100.00 KOSDAQ 신저가 금융 N N N N N 2010 0 3 0.00 7839260 3904 12.28 2005 2010 2000 2610 1410 2010 2008.01 0.06 0 2982 2063 2036 2018 1991 1973 2032 1987 4 600 100 1400 5 1 4155000 84 -15.58 0.67 12 0.09 -129.00 3015.00 5700 20240304 -64.74 2000 20241210 0.50 5700 -64.74 20240304 2000 0.50 20241210 5700 -64.74 20240304 2000 0.50 20241210 0.00 N 472230 100 4 억 2501 N N 0 N 00 N
8 20241210 101309 57 100.00 KOSDAQ 신저가 금융 N N N N N 2010 0 3 0.00 4458440 2222 6.99 2005 2010 2000 2610 1410 2010 2006.50 0.06 0 1300 2063 2036 2018 1991 1973 2032 1987 4 600 100 1400 5 1 4155000 84 -15.58 0.67 12 0.05 -129.00 3015.00 5700 20240304 -64.74 2000 20241210 0.50 5700 -64.74 20240304 2000 0.50 20241210 5700 -64.74 20240304 2000 0.50 20241210 0.00 N 472230 100 4 억 2501 N N 0 N 00 N
9 20241210 091317 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 216540 108 0.34 2005 2005 2005 2610 1410 2010 2005.00 0.06 0 0 2063 2036 2018 1991 1973 2032 1987 4 600 100 1400 5 1 4155000 83 -15.54 0.67 12 0.00 -129.00 3015.00 5700 20240304 -64.82 2000 20241209 0.25 5700 -64.82 20240304 2000 0.25 20241209 5700 -64.82 20240304 2000 0.25 20241209 0.00 N 472230 100 4 억 2501 N N 0 N 00 N
10 20241209 161304 57 100.00 KOSDAQ 신저가 금융 N N N N N 2010 -35 5 -1.71 63774035 31743 183.69 2010 2045 2000 2655 1435 2045 2009.23 0.02 0 882 2061 2052 2036 2027 2011 2057 2032 4 610 100 1430 5 1 4155000 84 -15.58 0.67 12 0.76 -129.00 3015.00 5700 20240304 -64.74 2000 20241209 0.50 5700 -64.74 20240304 2000 0.50 20241209 5700 -64.74 20240304 2000 0.50 20241209 0.00 N 472230 100 4 억 693 N N 0 N 00 N
11 20241209 151307 57 100.00 KOSDAQ 신저가 금융 N N N N N 2010 -35 5 -1.71 62038515 30881 178.70 2010 2045 2000 2655 1435 2045 2008.95 0.02 0 882 2061 2052 2036 2027 2011 2057 2032 4 610 100 1430 5 1 4155000 84 -15.58 0.67 12 0.74 -129.00 3015.00 5700 20240304 -64.74 2000 20241209 0.50 5700 -64.74 20240304 2000 0.50 20241209 5700 -64.74 20240304 2000 0.50 20241209 0.00 N 472230 100 4 억 693 N N 0 N 00 N
12 20241209 141304 57 100.00 KOSDAQ 신저가 금융 N N N N N 2005 -40 5 -1.96 59538150 29646 171.55 2010 2045 2000 2655 1435 2045 2008.30 0.02 0 1300 2061 2052 2036 2027 2011 2057 2032 4 610 100 1430 5 1 4155000 83 -15.54 0.67 12 0.71 -129.00 3015.00 5700 20240304 -64.82 2000 20241209 0.25 5700 -64.82 20240304 2000 0.25 20241209 5700 -64.82 20240304 2000 0.25 20241209 0.00 N 472230 100 4 억 693 N N 0 N 00 N